Zumtobel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 5.540 | 5.540 | 5.520 | 5.520 | 5.317 | 158 |
| 2024-10-04 | 5.509 | 5.509 | 5.509 | 5.509 | 5.307 | 6,066 |
| 2024-10-03 | 5.500 | 5.500 | 5.484 | 5.484 | 5.283 | 1,025 |
| 2024-10-02 | 5.520 | 5.520 | 5.502 | 5.502 | 5.300 | 4,850 |
| 2024-10-01 | 5.440 | 5.503 | 5.440 | 5.503 | 5.301 | 7,780 |
| 2024-09-30 | 5.520 | 5.520 | 5.514 | 5.514 | 5.312 | 4,722 |
| 2024-09-27 | 5.520 | 5.520 | 5.464 | 5.480 | 5.279 | 4,379 |
| 2024-09-26 | 5.480 | 5.560 | 5.480 | 5.510 | 5.308 | 3,887 |
| 2024-09-25 | 5.501 | 5.501 | 5.460 | 5.460 | 5.260 | 14,659 |
| 2024-09-24 | 5.531 | 5.531 | 5.520 | 5.520 | 5.317 | 2,778 |
| 2024-09-23 | 5.720 | 5.720 | 5.657 | 5.657 | 5.449 | 2,678 |
| 2024-09-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.491 | 10,009 |
| 2024-09-19 | 5.911 | 5.911 | 5.911 | 5.911 | 5.694 | 2,022 |
| 2024-09-18 | 5.886 | 5.886 | 5.854 | 5.854 | 5.639 | 5,056 |
| 2024-09-16 | 5.704 | 5.704 | 5.704 | 5.704 | 5.494 | 3,260 |
| 2024-09-13 | 5.577 | 5.577 | 5.577 | 5.577 | 5.372 | 466 |
| 2024-09-12 | 5.545 | 5.545 | 5.545 | 5.545 | 5.341 | 14,690 |
| 2024-09-11 | 5.476 | 5.494 | 5.360 | 5.360 | 5.163 | 33,660 |
| 2024-09-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.202 | 600 |
| 2024-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.298 | 936 |
| 2024-09-06 | 5.512 | 5.512 | 5.512 | 5.512 | 5.310 | 3,396 |
| 2024-09-05 | 5.440 | 5.560 | 5.440 | 5.560 | 5.356 | 45,530 |
| 2024-09-04 | 5.404 | 5.404 | 5.400 | 5.400 | 5.202 | 9,723 |
| 2024-09-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.298 | 4,296 |
| 2024-08-30 | 5.560 | 5.560 | 5.520 | 5.520 | 5.317 | 628 |
| 2024-08-23 | 5.640 | 5.780 | 5.640 | 5.780 | 5.568 | 11 |
| 2024-08-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.279 | 172 |
| 2024-08-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.491 | 10 |
| 2024-08-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.221 | 5 |
| 2024-08-05 | 5.600 | 5.620 | 5.600 | 5.620 | 5.173 | 7 |
| 2024-08-02 | 5.751 | 5.751 | 5.751 | 5.751 | 5.293 | 3,068 |
| 2024-07-31 | 5.802 | 5.802 | 5.802 | 5.802 | 5.340 | 6,136 |
| 2024-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.339 | 1,746 |
| 2024-07-29 | 5.740 | 5.760 | 5.740 | 5.760 | 5.302 | 639 |
| 2024-07-26 | 5.700 | 5.720 | 5.698 | 5.700 | 5.246 | 3,353 |
| 2024-07-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.412 | 4 |
| 2024-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.523 | 78 |
| 2024-06-27 | 6.200 | 6.200 | 6.200 | 6.200 | 5.707 | 1 |
| 2024-06-26 | 6.220 | 6.300 | 6.220 | 6.260 | 5.762 | 298 |
| 2024-06-25 | 6.300 | 6.300 | 6.300 | 6.300 | 5.799 | 9 |
| 2024-06-19 | 6.180 | 6.180 | 6.180 | 6.180 | 5.688 | 9 |
| 2024-06-10 | 6.240 | 6.240 | 6.240 | 6.240 | 5.744 | 44 |
| 2024-06-07 | 6.180 | 6.180 | 6.180 | 6.180 | 5.688 | 153 |
| 2024-05-24 | 6.020 | 6.020 | 6.020 | 6.020 | 5.541 | 16 |
| 2024-05-21 | 6.060 | 6.060 | 6.060 | 6.060 | 5.578 | 3 |
| 2024-05-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.431 | 50 |
| 2024-05-08 | 6.060 | 6.080 | 6.060 | 6.080 | 5.596 | 19 |
| 2024-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.523 | 7 |
| 2024-04-26 | 6.133 | 6.180 | 6.133 | 6.160 | 5.670 | 188 |
| 2024-04-25 | 6.140 | 6.140 | 6.080 | 6.080 | 5.596 | 201 |
| 2024-04-24 | 6.169 | 6.238 | 6.169 | 6.238 | 5.742 | 386 |
| 2024-04-23 | 6.260 | 6.260 | 6.260 | 6.260 | 5.762 | 2 |
| 2024-04-22 | 5.850 | 5.860 | 5.850 | 5.860 | 5.394 | 186 |
| 2024-04-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.412 | 1 |
| 2024-04-18 | 5.880 | 5.900 | 5.860 | 5.860 | 5.394 | 5 |
| 2024-04-17 | 5.840 | 5.840 | 5.817 | 5.840 | 5.375 | 316 |
| 2024-04-16 | 5.865 | 5.865 | 5.860 | 5.860 | 5.394 | 297 |
| 2024-04-15 | 5.840 | 5.920 | 5.820 | 5.900 | 5.431 | 315 |
| 2024-04-12 | 5.888 | 5.888 | 5.888 | 5.888 | 5.420 | 5 |
| 2024-04-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.449 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 0.1500 EUR |
| 2024-08-06 | 0.2500 EUR |
| 2023-08-01 | 0.4000 EUR |
| 2022-08-02 | 0.3500 EUR |
| 2021-08-03 | 0.2000 EUR |
| 2020-07-28 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.